|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191113 |
906.50 |
909.25 |
902.00 |
902.50 |
-3.25 |
158 |
112 |
-279 |
Jan20 |
191113 |
916.50 |
921.50 |
913.50 |
915.25 |
-1.75 |
80,855 |
324,223 |
-1,989 |
Mar20 |
191113 |
930.00 |
934.25 |
927.00 |
928.50 |
-1.75 |
36,186 |
171,754 |
+4,427 |
May20 |
191113 |
942.50 |
946.00 |
939.50 |
940.75 |
-2.00 |
12,068 |
89,423 |
+962 |
Jul20 |
191113 |
952.75 |
956.75 |
950.50 |
951.50 |
-2.25 |
8,590 |
87,814 |
+1,006 |
Aug20 |
191113 |
957.25 |
960.25 |
954.00 |
955.00 |
-2.25 |
432 |
7,601 |
+55 |
Sep20 |
191113 |
955.75 |
957.25 |
951.75 |
953.00 |
-1.75 |
364 |
3,593 |
+70 |
Nov20 |
191113 |
956.00 |
959.75 |
953.75 |
955.25 |
-2.00 |
2,476 |
46,696 |
+278 |
Jan21 |
191113 |
960.25 |
963.50 |
957.25 |
959.00 |
-2.00 |
216 |
2,897 |
+36 |
Mar21 |
191113 |
955.25 |
957.75 |
951.25 |
953.75 |
-2.25 |
614 |
6,018 |
+414 |
May21 |
191113 |
954.50 |
956.50 |
951.25 |
952.75 |
-2.50 |
86 |
1,308 |
+35 |
Jul21 |
191113 |
957.25 |
959.25 |
954.75 |
955.75 |
-2.75 |
33 |
935 |
+4 |
Aug21 |
191113 |
954.75 |
954.75 |
954.75 |
954.75 |
-2.75 |
0 |
30 |
+0 |
Sep21 |
191113 |
938.25 |
938.25 |
938.25 |
938.25 |
-2.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
142,087 |
743,089 |
+5,016 |
Soybean Meal(CBOT) |
Dec19 |
191113 |
302.10 |
306.40 |
301.70 |
304.10 |
+1.80 |
64,943 |
108,483 |
-10,640 |
Jan20 |
191113 |
304.20 |
308.40 |
303.90 |
306.30 |
+1.90 |
53,998 |
111,895 |
+4,762 |
Mar20 |
191113 |
307.50 |
311.40 |
307.20 |
309.40 |
+1.80 |
21,942 |
92,443 |
+2,733 |
May20 |
191113 |
310.80 |
314.00 |
310.20 |
312.30 |
+1.60 |
7,914 |
42,259 |
+1,454 |
Jul20 |
191113 |
313.90 |
317.10 |
313.60 |
315.40 |
+1.30 |
4,465 |
32,907 |
+0 |
Aug20 |
191113 |
315.60 |
318.00 |
315.10 |
316.50 |
+1.20 |
567 |
7,647 |
+190 |
Sep20 |
191113 |
315.70 |
318.50 |
315.70 |
317.10 |
+1.20 |
475 |
6,794 |
+143 |
Oct20 |
191113 |
316.10 |
318.20 |
315.70 |
317.00 |
+1.00 |
148 |
5,108 |
+51 |
Dec20 |
191113 |
317.50 |
319.80 |
317.30 |
318.50 |
+0.80 |
552 |
16,077 |
+243 |
Jan21 |
191113 |
317.80 |
319.10 |
317.80 |
318.20 |
+0.70 |
14 |
1,254 |
-3 |
Total Volume and Open Interest |
155,034 |
425,630 |
-1,056 |
Soybean Oil(CBOT) |
Dec19 |
191113 |
31.02 |
31.22 |
30.51 |
30.53 |
-0.50 |
64,465 |
136,415 |
-6,585 |
Jan20 |
191113 |
31.23 |
31.41 |
30.72 |
30.73 |
-0.50 |
48,013 |
144,590 |
+6,121 |
Mar20 |
191113 |
31.50 |
31.68 |
31.00 |
31.01 |
-0.50 |
33,809 |
119,390 |
+114 |
May20 |
191113 |
31.82 |
31.99 |
31.32 |
31.34 |
-0.48 |
9,851 |
63,305 |
+1,354 |
Jul20 |
191113 |
32.09 |
32.28 |
31.63 |
31.64 |
-0.47 |
7,908 |
49,456 |
+1,365 |
Aug20 |
191113 |
32.17 |
32.33 |
31.71 |
31.72 |
-0.45 |
406 |
7,675 |
+44 |
Sep20 |
191113 |
32.23 |
32.37 |
31.77 |
31.77 |
-0.46 |
302 |
5,722 |
-23 |
Oct20 |
191113 |
32.31 |
32.37 |
31.76 |
31.76 |
-0.46 |
170 |
3,824 |
+51 |
Dec20 |
191113 |
32.36 |
32.51 |
31.87 |
31.88 |
-0.48 |
1,537 |
15,905 |
+492 |
Jan21 |
191113 |
32.05 |
32.54 |
32.01 |
32.01 |
-0.47 |
74 |
365 |
+27 |
Total Volume and Open Interest |
166,577 |
547,890 |
+2,969 |
Canola(WCE) |
Nov19 |
191113 |
455.8 |
455.8 |
455.8 |
455.8 |
-0.3 |
0 |
25 |
+0 |
Jan20 |
191113 |
462.0 |
462.4 |
460.5 |
461.8 |
-0.3 |
8,601 |
89,981 |
-1,853 |
Mar20 |
191113 |
471.5 |
471.9 |
469.8 |
471.3 |
-0.3 |
2,915 |
47,848 |
+230 |
May20 |
191113 |
480.1 |
480.6 |
478.6 |
480.1 |
-0.3 |
1,590 |
19,985 |
-18 |
Jul20 |
191113 |
487.6 |
488.2 |
486.4 |
487.8 |
-0.1 |
1,472 |
9,240 |
-751 |
Total Volume and Open Interest |
14,768 |
182,094 |
-2,416 |
Corn(CBOT) |
Dec19 |
191113 |
377.00 |
377.75 |
375.00 |
375.25 |
-2.50 |
220,513 |
532,155 |
-38,200 |
Mar20 |
191113 |
385.75 |
386.25 |
383.50 |
384.00 |
-2.50 |
176,549 |
508,729 |
+31,541 |
May20 |
191113 |
391.75 |
392.00 |
389.25 |
389.75 |
-3.00 |
28,876 |
144,459 |
+909 |
Jul20 |
191113 |
397.75 |
397.75 |
395.25 |
395.75 |
-3.00 |
30,335 |
209,707 |
+4,059 |
Sep20 |
191113 |
394.00 |
395.00 |
392.50 |
392.75 |
-2.50 |
3,036 |
53,630 |
+690 |
Dec20 |
191113 |
399.25 |
399.75 |
397.50 |
397.50 |
-2.50 |
9,073 |
143,170 |
+1,080 |
Mar21 |
191113 |
409.00 |
409.00 |
407.50 |
407.50 |
-2.25 |
464 |
6,402 |
+35 |
May21 |
191113 |
413.00 |
413.00 |
413.00 |
413.00 |
-1.75 |
106 |
1,466 |
+100 |
Jul21 |
191113 |
417.00 |
417.50 |
416.25 |
416.25 |
-1.75 |
188 |
3,070 |
+96 |
Sep21 |
191113 |
406.25 |
406.50 |
406.25 |
406.25 |
-0.50 |
0 |
806 |
+0 |
Total Volume and Open Interest |
469,234 |
1,610,507 |
+302 |
Wheat(CBOT) |
Dec19 |
191113 |
516.50 |
516.75 |
506.50 |
509.00 |
-8.00 |
78,046 |
133,425 |
-12,109 |
Mar20 |
191113 |
521.25 |
521.50 |
511.00 |
513.75 |
-8.00 |
61,062 |
150,782 |
+10,028 |
May20 |
191113 |
526.25 |
526.25 |
516.25 |
518.75 |
-7.75 |
12,722 |
48,632 |
+2,219 |
Jul20 |
191113 |
529.75 |
529.75 |
520.00 |
522.50 |
-7.75 |
7,217 |
49,303 |
-46 |
Sep20 |
191113 |
535.50 |
535.75 |
527.25 |
529.50 |
-7.75 |
1,306 |
11,100 |
+121 |
Dec20 |
191113 |
546.75 |
547.25 |
538.25 |
541.00 |
-7.75 |
1,910 |
16,772 |
+462 |
Total Volume and Open Interest |
162,475 |
413,129 |
+643 |
Wheat(KCBT) |
Dec19 |
191113 |
438.50 |
439.00 |
423.75 |
424.75 |
-14.00 |
62,726 |
101,810 |
-10,012 |
Mar20 |
191113 |
445.00 |
445.50 |
432.25 |
433.25 |
-12.25 |
50,690 |
113,527 |
+7,497 |
May20 |
191113 |
450.25 |
451.75 |
439.00 |
440.00 |
-11.75 |
8,128 |
35,559 |
-65 |
Jul20 |
191113 |
457.50 |
458.00 |
446.00 |
446.50 |
-11.50 |
4,719 |
29,711 |
-67 |
Sep20 |
191113 |
465.50 |
466.00 |
454.75 |
455.50 |
-10.75 |
643 |
7,951 |
+92 |
Dec20 |
191113 |
477.25 |
478.25 |
467.00 |
468.00 |
-10.25 |
251 |
12,667 |
-95 |
Mar21 |
191113 |
477.75 |
479.25 |
477.75 |
478.75 |
-10.50 |
8 |
1,038 |
+5 |
Total Volume and Open Interest |
127,165 |
302,398 |
-2,645 |
Wheat(MGE) |
Dec19 |
191113 |
520.50 |
521.00 |
515.00 |
515.25 |
-6.50 |
6,422 |
26,224 |
-1,159 |
Mar20 |
191113 |
535.00 |
536.50 |
530.00 |
530.00 |
-7.00 |
4,136 |
25,995 |
+1,126 |
May20 |
191113 |
544.50 |
546.00 |
539.75 |
539.75 |
-6.75 |
543 |
6,687 |
+94 |
Jul20 |
191113 |
554.25 |
554.25 |
549.25 |
549.50 |
-6.50 |
171 |
4,112 |
-5 |
Sep20 |
191113 |
561.50 |
562.00 |
558.25 |
558.75 |
-5.50 |
32 |
3,250 |
+22 |
Dec20 |
191113 |
573.75 |
574.25 |
571.00 |
571.25 |
-4.50 |
2 |
1,790 |
+0 |
Total Volume and Open Interest |
11,306 |
68,306 |
+78 |
Oats(CBOT) |
Dec19 |
191113 |
309.50 |
309.50 |
304.00 |
305.50 |
-2.25 |
930 |
3,813 |
-249 |
Mar20 |
191113 |
303.75 |
305.00 |
301.00 |
302.00 |
-2.25 |
329 |
3,034 |
+200 |
May20 |
191113 |
300.75 |
301.50 |
300.75 |
301.50 |
-1.75 |
4 |
109 |
+2 |
Jul20 |
191113 |
298.25 |
298.25 |
298.25 |
298.25 |
-2.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,263 |
6,983 |
-47 |
Rough Rice(CBOT) |
Nov19 |
191113 |
11.69 |
11.69 |
11.69 |
11.69 |
-0.05 |
|
|
|
Jan20 |
191113 |
11.95 |
11.97 |
11.88 |
11.92 |
-0.05 |
464 |
8,355 |
+62 |
Mar20 |
191113 |
12.09 |
12.14 |
12.09 |
12.13 |
-0.03 |
18 |
464 |
-7 |
May20 |
191113 |
12.26 |
12.26 |
12.26 |
12.26 |
-0.02 |
0 |
12 |
+0 |
Total Volume and Open Interest |
482 |
8,857 |
+55 |
Live Cattle(CME) |
Dec19 |
191113 |
119.830 |
119.850 |
117.350 |
118.100 |
-1.650 |
30,537 |
86,965 |
-10,344 |
Feb20 |
191113 |
125.600 |
125.700 |
123.135 |
124.100 |
-1.480 |
32,271 |
119,125 |
+8,544 |
Apr20 |
191113 |
127.000 |
127.135 |
124.750 |
125.680 |
-1.370 |
13,454 |
71,799 |
+85 |
Jun20 |
191113 |
118.830 |
118.980 |
116.600 |
117.350 |
-1.630 |
7,258 |
53,310 |
+1,084 |
Aug20 |
191113 |
116.430 |
116.500 |
114.150 |
114.885 |
-1.715 |
1,814 |
15,286 |
+65 |
Oct20 |
191113 |
117.250 |
117.285 |
115.035 |
115.830 |
-1.600 |
390 |
3,221 |
+128 |
Total Volume and Open Interest |
85,897 |
352,270 |
-400 |
Feeder Cattle(CME) |
Nov19 |
191113 |
148.000 |
148.000 |
145.100 |
145.580 |
-2.220 |
1,181 |
2,913 |
-367 |
Jan20 |
191113 |
146.935 |
147.185 |
142.630 |
142.830 |
-4.300 |
3,989 |
22,636 |
+380 |
Mar20 |
191113 |
146.785 |
146.880 |
142.450 |
143.330 |
-3.500 |
2,037 |
10,169 |
-168 |
Apr20 |
191113 |
148.100 |
148.100 |
143.550 |
144.830 |
-3.220 |
1,091 |
3,693 |
+166 |
May20 |
191113 |
148.400 |
148.580 |
143.985 |
145.435 |
-3.050 |
691 |
2,169 |
+41 |
Aug20 |
191113 |
152.500 |
152.735 |
148.650 |
150.000 |
-2.630 |
293 |
1,822 |
+78 |
Sep20 |
191113 |
152.185 |
152.185 |
149.150 |
149.800 |
-3.050 |
15 |
215 |
+9 |
Total Volume and Open Interest |
9,302 |
43,637 |
+142 |
Lean Hogs(CME) |
Dec19 |
191113 |
65.000 |
65.975 |
62.950 |
63.130 |
-1.595 |
29,800 |
59,505 |
-8,185 |
Feb20 |
191113 |
75.980 |
76.635 |
74.180 |
74.550 |
-1.000 |
26,583 |
90,017 |
+5,049 |
Apr20 |
191113 |
82.200 |
83.000 |
81.350 |
81.750 |
-0.285 |
12,296 |
59,413 |
+946 |
May20 |
191113 |
88.580 |
88.900 |
87.330 |
87.900 |
-0.300 |
39 |
1,291 |
+1 |
Jun20 |
191113 |
92.785 |
93.400 |
92.400 |
93.100 |
+0.170 |
7,956 |
32,022 |
-26 |
Jul20 |
191113 |
92.885 |
93.350 |
92.635 |
93.285 |
+0.150 |
4,028 |
20,376 |
+874 |
Aug20 |
191113 |
91.600 |
91.800 |
91.200 |
91.750 |
+0.100 |
2,616 |
12,942 |
+698 |
Oct20 |
191113 |
76.950 |
77.000 |
76.635 |
76.885 |
-0.045 |
1,142 |
8,773 |
+514 |
Total Volume and Open Interest |
84,725 |
290,059 |
-40 |
Class III Milk(CME) |
Nov19 |
191113 |
20.09 |
20.21 |
19.97 |
20.19 |
+0.15 |
367 |
5,470 |
-16 |
Dec19 |
191113 |
18.65 |
18.98 |
18.56 |
18.79 |
+0.10 |
693 |
5,116 |
-35 |
Jan20 |
191113 |
17.69 |
17.84 |
17.63 |
17.79 |
+0.10 |
252 |
2,632 |
+22 |
Feb20 |
191113 |
17.07 |
17.19 |
17.05 |
17.19 |
+0.09 |
87 |
1,587 |
+23 |
Mar20 |
191113 |
16.93 |
17.04 |
16.87 |
17.01 |
+0.12 |
59 |
1,519 |
+20 |
Apr20 |
191113 |
16.94 |
17.07 |
16.92 |
17.05 |
+0.13 |
35 |
1,145 |
+3 |
May20 |
191113 |
17.10 |
17.16 |
17.10 |
17.16 |
+0.06 |
67 |
1,095 |
+49 |
Jun20 |
191113 |
17.28 |
17.31 |
17.26 |
17.30 |
+0.07 |
42 |
1,054 |
+9 |
Jul20 |
191113 |
17.43 |
17.50 |
17.43 |
17.50 |
+0.07 |
35 |
567 |
+19 |
Aug20 |
191113 |
17.60 |
17.60 |
17.59 |
17.60 |
unch |
20 |
481 |
+11 |
Sep20 |
191113 |
17.71 |
17.71 |
17.70 |
17.71 |
unch |
20 |
601 |
+15 |
Oct20 |
191113 |
17.58 |
17.60 |
17.58 |
17.60 |
+0.04 |
19 |
430 |
+14 |
Nov20 |
191113 |
17.45 |
17.47 |
17.45 |
17.45 |
+0.07 |
22 |
396 |
+14 |
Total Volume and Open Interest |
1,747 |
22,587 |
+169 |
Cocoa(ICE) |
Dec19 |
191113 |
2633 |
2707 |
2614 |
2675 |
+42 |
10,672 |
8,483 |
-6,237 |
Mar20 |
191113 |
2606 |
2675 |
2602 |
2655 |
+35 |
52,070 |
124,638 |
+2,193 |
May20 |
191113 |
2604 |
2675 |
2602 |
2655 |
+35 |
23,455 |
73,565 |
+93 |
Jul20 |
191113 |
2580 |
2653 |
2580 |
2632 |
+38 |
13,374 |
29,462 |
+2,038 |
Sep20 |
191113 |
2554 |
2613 |
2544 |
2590 |
+36 |
5,973 |
24,712 |
+1,080 |
Dec20 |
191113 |
2490 |
2541 |
2490 |
2519 |
+29 |
3,685 |
28,120 |
-201 |
Mar21 |
191113 |
2445 |
2483 |
2435 |
2463 |
+22 |
2,038 |
13,308 |
+744 |
Total Volume and Open Interest |
112,490 |
309,351 |
+604 |
Coffee "C"(ICE) |
Dec19 |
191113 |
105.65 |
108.20 |
105.55 |
107.95 |
+2.35 |
30,605 |
43,150 |
-10,090 |
Mar20 |
191113 |
108.90 |
111.45 |
108.85 |
111.15 |
+2.25 |
44,172 |
119,090 |
+8,127 |
May20 |
191113 |
111.00 |
113.75 |
111.00 |
113.50 |
+2.25 |
13,964 |
52,512 |
+2,199 |
Jul20 |
191113 |
113.50 |
115.90 |
113.50 |
115.70 |
+2.25 |
6,442 |
33,385 |
+1,668 |
Sep20 |
191113 |
115.50 |
117.85 |
115.50 |
117.65 |
+2.25 |
2,688 |
18,974 |
+31 |
Dec20 |
191113 |
117.35 |
120.15 |
117.35 |
119.95 |
+2.25 |
827 |
13,983 |
-39 |
Total Volume and Open Interest |
99,743 |
296,450 |
+2,508 |
Orange Juice(ICE) |
Jan20 |
191113 |
98.70 |
100.15 |
98.25 |
100.10 |
+1.55 |
635 |
13,802 |
+26 |
Mar20 |
191113 |
101.20 |
102.65 |
101.20 |
102.65 |
+1.35 |
173 |
1,912 |
-1 |
May20 |
191113 |
105.50 |
105.55 |
105.40 |
105.55 |
+1.20 |
43 |
781 |
+26 |
Jul20 |
191113 |
108.50 |
108.50 |
108.40 |
108.40 |
+1.10 |
16 |
405 |
+11 |
Sep20 |
191113 |
111.65 |
111.65 |
111.50 |
111.50 |
+1.10 |
33 |
168 |
-14 |
Nov20 |
191113 |
114.95 |
114.95 |
114.65 |
114.65 |
+1.10 |
33 |
193 |
+13 |
Total Volume and Open Interest |
945 |
17,387 |
+73 |
Sugar #11(ICE) |
Mar20 |
191113 |
12.62 |
12.91 |
12.57 |
12.85 |
+0.26 |
44,856 |
518,720 |
-6,034 |
May20 |
191113 |
12.74 |
13.00 |
12.69 |
12.93 |
+0.23 |
16,551 |
177,801 |
-313 |
Jul20 |
191113 |
12.84 |
13.06 |
12.80 |
13.01 |
+0.20 |
7,906 |
118,144 |
-57 |
Oct20 |
191113 |
13.05 |
13.27 |
13.03 |
13.21 |
+0.17 |
6,524 |
81,180 |
+1,165 |
Mar21 |
191113 |
13.62 |
13.78 |
13.61 |
13.73 |
+0.13 |
1,853 |
47,482 |
+473 |
May21 |
191113 |
13.66 |
13.77 |
13.66 |
13.72 |
+0.09 |
421 |
8,419 |
+8 |
Jul21 |
191113 |
13.67 |
13.75 |
13.67 |
13.71 |
+0.07 |
523 |
8,732 |
-1 |
Oct21 |
191113 |
13.78 |
13.84 |
13.78 |
13.82 |
+0.07 |
87 |
6,025 |
-8 |
Total Volume and Open Interest |
78,800 |
969,252 |
-4,762 |
London Cocoa(LCE) |
Dec19 |
191113 |
2024 |
2059 |
2013 |
2053 |
+23 |
13,517 |
60,334 |
-3,453 |
Mar20 |
191113 |
1931 |
1963 |
1917 |
1955 |
+21 |
27,692 |
98,773 |
+2,343 |
May20 |
191113 |
1885 |
1917 |
1879 |
1912 |
+23 |
8,520 |
54,091 |
-359 |
Jul20 |
191113 |
1861 |
1891 |
1851 |
1886 |
+23 |
6,277 |
43,114 |
-690 |
Sep20 |
191113 |
1822 |
1850 |
1815 |
1846 |
+24 |
5,015 |
31,738 |
-561 |
Dec20 |
191113 |
1754 |
1780 |
1748 |
1771 |
+19 |
4,453 |
33,424 |
+884 |
Mar21 |
191113 |
1720 |
1739 |
1716 |
1732 |
+14 |
3,444 |
16,978 |
+804 |
Total Volume and Open Interest |
71,140 |
348,012 |
-668 |
London Sugar(LCE) |
Dec19 |
191113 |
328.00 |
338.00 |
327.90 |
334.30 |
+6.80 |
12,483 |
5,411 |
-5,130 |
Mar20 |
191113 |
333.90 |
343.80 |
333.60 |
341.70 |
+8.50 |
12,651 |
52,193 |
+2,186 |
May20 |
191113 |
339.50 |
348.80 |
339.50 |
347.10 |
+7.90 |
2,868 |
14,377 |
+42 |
Aug20 |
191113 |
345.10 |
352.60 |
344.70 |
351.00 |
+6.50 |
874 |
6,805 |
+63 |
Oct20 |
191113 |
349.30 |
356.40 |
349.30 |
354.90 |
+6.30 |
281 |
2,969 |
+17 |
Total Volume and Open Interest |
29,359 |
84,528 |
-2,866 |
Cotton(ICE) |
Dec19 |
191113 |
64.80 |
64.85 |
64.13 |
64.22 |
-0.52 |
25,686 |
47,967 |
-14,555 |
Mar20 |
191113 |
66.24 |
66.57 |
65.95 |
66.05 |
-0.45 |
32,716 |
119,175 |
+5,273 |
May20 |
191113 |
67.72 |
67.72 |
67.16 |
67.24 |
-0.44 |
6,370 |
25,697 |
+1,917 |
Jul20 |
191113 |
68.22 |
68.60 |
68.17 |
68.37 |
-0.29 |
2,017 |
15,103 |
+713 |
Oct20 |
191113 |
68.72 |
68.72 |
68.72 |
68.72 |
-0.29 |
0 |
4 |
+0 |
Dec20 |
191113 |
68.26 |
68.60 |
68.26 |
68.47 |
-0.23 |
564 |
23,482 |
+39 |
Total Volume and Open Interest |
67,366 |
233,153 |
-6,608 |
Lumber(CME) |
Nov19 |
191113 |
370.0 |
373.1 |
369.0 |
372.6 |
+0.4 |
97 |
87 |
-51 |
Jan20 |
191113 |
385.1 |
389.4 |
383.2 |
387.9 |
+3.1 |
533 |
2,321 |
-93 |
Mar20 |
191113 |
386.7 |
391.0 |
386.5 |
391.0 |
+3.7 |
61 |
350 |
-9 |
May20 |
191113 |
385.6 |
388.1 |
384.6 |
388.1 |
+1.6 |
27 |
144 |
+4 |
Jul20 |
191113 |
389.2 |
389.2 |
389.1 |
389.1 |
-0.1 |
5 |
26 |
+3 |
Sep20 |
191113 |
387.6 |
387.6 |
387.6 |
387.6 |
-0.1 |
|
|
|
Nov20 |
191113 |
386.1 |
386.1 |
386.1 |
386.1 |
-0.1 |
|
|
|
Total Volume and Open Interest |
723 |
2,928 |
-146 |
Crude Oil(NYM) |
Dec19 |
191113 |
56.79 |
57.53 |
56.20 |
57.12 |
+0.32 |
586,568 |
225,970 |
-54,414 |
Jan20 |
191113 |
56.83 |
57.60 |
56.27 |
57.20 |
+0.35 |
214,644 |
384,869 |
+41,314 |
Feb20 |
191113 |
56.76 |
57.47 |
56.16 |
57.09 |
+0.35 |
85,425 |
160,808 |
-608 |
Mar20 |
191113 |
56.42 |
57.16 |
55.92 |
56.82 |
+0.34 |
57,386 |
195,801 |
+2,922 |
Apr20 |
191113 |
56.18 |
56.80 |
55.65 |
56.49 |
+0.31 |
31,005 |
88,320 |
-1,364 |
May20 |
191113 |
55.72 |
56.41 |
55.29 |
56.13 |
+0.29 |
14,026 |
77,066 |
+807 |
Jun20 |
191113 |
55.36 |
56.00 |
54.89 |
55.73 |
+0.28 |
51,456 |
189,491 |
+917 |
Jul20 |
191113 |
54.90 |
55.53 |
54.50 |
55.32 |
+0.27 |
12,712 |
60,733 |
+3,114 |
Aug20 |
191113 |
54.23 |
55.07 |
54.14 |
54.92 |
+0.26 |
7,234 |
43,544 |
+1,363 |
Sep20 |
191113 |
54.17 |
54.72 |
53.78 |
54.55 |
+0.25 |
10,271 |
83,280 |
+1,558 |
Oct20 |
191113 |
53.92 |
54.37 |
53.82 |
54.24 |
+0.23 |
3,764 |
46,001 |
+775 |
Nov20 |
191113 |
53.69 |
54.09 |
53.23 |
53.99 |
+0.22 |
1,634 |
40,950 |
-699 |
Dec20 |
191113 |
53.49 |
54.00 |
53.03 |
53.79 |
+0.21 |
22,630 |
186,491 |
+1,169 |
Jan21 |
191113 |
53.49 |
54.01 |
53.48 |
53.57 |
+0.20 |
622 |
31,651 |
+205 |
Feb21 |
191113 |
53.38 |
53.38 |
53.38 |
53.38 |
+0.21 |
803 |
18,475 |
+57 |
Mar21 |
191113 |
53.21 |
53.21 |
52.99 |
53.21 |
+0.21 |
1,085 |
29,516 |
+2 |
Total Volume and Open Interest |
1,115,670 |
2,151,499 |
-839 |
e-miNY Crude Oil(NYM) |
Dec19 |
191113 |
56.725 |
57.525 |
56.225 |
57.125 |
+0.325 |
15,628 |
2,587 |
-31 |
Jan20 |
191113 |
56.775 |
57.575 |
56.275 |
57.200 |
+0.350 |
722 |
791 |
+59 |
Feb20 |
191113 |
56.550 |
57.450 |
56.250 |
57.100 |
+0.350 |
53 |
182 |
+4 |
Mar20 |
191113 |
56.350 |
57.125 |
55.900 |
56.825 |
+0.350 |
19 |
178 |
-5 |
Apr20 |
191113 |
56.400 |
56.750 |
55.850 |
56.500 |
+0.325 |
9 |
147 |
+3 |
May20 |
191113 |
55.500 |
56.325 |
55.500 |
56.125 |
+0.275 |
0 |
126 |
+0 |
Jun20 |
191113 |
55.150 |
55.925 |
55.000 |
55.725 |
+0.275 |
27 |
30 |
+11 |
Jul20 |
191113 |
55.325 |
55.325 |
55.325 |
55.325 |
+0.275 |
1 |
44 |
+0 |
Aug20 |
191113 |
54.600 |
55.050 |
54.350 |
54.925 |
+0.275 |
0 |
35 |
+0 |
Sep20 |
191113 |
54.550 |
54.550 |
54.550 |
54.550 |
+0.250 |
0 |
25 |
+0 |
Total Volume and Open Interest |
16,475 |
4,242 |
+50 |
NY Harbor ULSD(NYM) |
Dec19 |
191113 |
189.61 |
192.32 |
186.80 |
191.25 |
+1.49 |
70,344 |
90,655 |
-11,158 |
Jan20 |
191113 |
189.32 |
191.94 |
186.63 |
190.95 |
+1.44 |
62,944 |
94,105 |
+7,148 |
Feb20 |
191113 |
188.61 |
191.24 |
186.30 |
190.30 |
+1.20 |
42,429 |
50,876 |
-4,469 |
Mar20 |
191113 |
187.56 |
190.02 |
185.40 |
189.13 |
+1.04 |
22,789 |
55,382 |
+1,142 |
Apr20 |
191113 |
186.37 |
188.40 |
184.13 |
187.57 |
+0.92 |
11,981 |
46,874 |
+1,218 |
May20 |
191113 |
183.98 |
187.26 |
183.50 |
186.52 |
+0.82 |
5,489 |
21,697 |
+14 |
Jun20 |
191113 |
184.10 |
186.55 |
182.89 |
185.82 |
+0.78 |
8,784 |
24,532 |
+683 |
Jul20 |
191113 |
182.97 |
186.18 |
182.97 |
185.66 |
+0.73 |
1,400 |
8,468 |
+637 |
Aug20 |
191113 |
182.98 |
186.11 |
182.98 |
185.55 |
+0.66 |
306 |
4,601 |
+40 |
Sep20 |
191113 |
183.11 |
186.25 |
183.11 |
185.61 |
+0.60 |
750 |
5,848 |
-340 |
Oct20 |
191113 |
186.40 |
186.41 |
183.91 |
185.74 |
+0.55 |
133 |
3,161 |
-42 |
Nov20 |
191113 |
186.35 |
186.55 |
185.90 |
185.90 |
+0.53 |
127 |
2,709 |
-47 |
Dec20 |
191113 |
185.02 |
186.60 |
183.42 |
186.00 |
+0.52 |
2,125 |
17,114 |
+186 |
Jan21 |
191113 |
186.12 |
186.12 |
186.12 |
186.12 |
+0.49 |
34 |
2,620 |
+33 |
Total Volume and Open Interest |
229,701 |
437,034 |
-4,901 |
RBOB Gasoline(NYM) |
Dec19 |
191113 |
161.60 |
164.67 |
160.01 |
163.65 |
+2.21 |
69,804 |
99,498 |
-10,395 |
Jan20 |
191113 |
160.98 |
164.03 |
159.54 |
163.09 |
+2.13 |
60,265 |
120,264 |
+8,021 |
Feb20 |
191113 |
160.88 |
163.91 |
159.55 |
162.99 |
+1.86 |
19,386 |
46,851 |
+589 |
Mar20 |
191113 |
162.22 |
164.90 |
160.74 |
164.06 |
+1.72 |
15,923 |
40,230 |
+1,812 |
Apr20 |
191113 |
179.60 |
181.99 |
178.08 |
181.29 |
+1.55 |
9,350 |
20,862 |
+1,802 |
May20 |
191113 |
179.15 |
181.90 |
178.37 |
181.30 |
+1.49 |
5,524 |
17,170 |
+1,460 |
Jun20 |
191113 |
177.51 |
180.52 |
176.80 |
179.95 |
+1.46 |
4,179 |
16,559 |
-27 |
Jul20 |
191113 |
175.58 |
178.20 |
174.86 |
177.67 |
+1.38 |
1,887 |
7,972 |
+635 |
Aug20 |
191113 |
172.68 |
174.94 |
172.26 |
174.61 |
+1.23 |
311 |
3,309 |
+11 |
Sep20 |
191113 |
168.81 |
171.05 |
168.62 |
170.72 |
+1.08 |
290 |
3,224 |
-46 |
Total Volume and Open Interest |
187,827 |
389,804 |
+4,100 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191113 |
163.65 |
163.65 |
163.65 |
163.65 |
+2.21 |
0 |
2 |
+0 |
Jan20 |
191113 |
163.09 |
163.09 |
163.09 |
163.09 |
+2.13 |
|
|
|
Feb20 |
191113 |
162.99 |
162.99 |
162.99 |
162.99 |
+1.86 |
|
|
|
Mar20 |
191113 |
164.06 |
164.06 |
164.06 |
164.06 |
+1.72 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec19 |
191113 |
2.622 |
2.680 |
2.570 |
2.600 |
-0.021 |
199,639 |
166,544 |
-25,741 |
Jan20 |
191113 |
2.716 |
2.760 |
2.660 |
2.692 |
-0.022 |
124,984 |
280,722 |
+18,136 |
Feb20 |
191113 |
2.671 |
2.713 |
2.616 |
2.650 |
-0.018 |
32,374 |
89,194 |
+4,205 |
Mar20 |
191113 |
2.549 |
2.585 |
2.505 |
2.536 |
-0.011 |
34,053 |
144,317 |
-161 |
Apr20 |
191113 |
2.377 |
2.385 |
2.332 |
2.360 |
-0.013 |
27,891 |
92,271 |
+1,461 |
May20 |
191113 |
2.357 |
2.366 |
2.317 |
2.345 |
-0.012 |
14,780 |
86,048 |
+107 |
Jun20 |
191113 |
2.399 |
2.408 |
2.360 |
2.389 |
-0.011 |
5,176 |
31,521 |
-586 |
Jul20 |
191113 |
2.453 |
2.454 |
2.407 |
2.436 |
-0.010 |
4,904 |
27,948 |
+823 |
Aug20 |
191113 |
2.445 |
2.454 |
2.412 |
2.443 |
-0.009 |
1,853 |
27,153 |
+18 |
Sep20 |
191113 |
2.425 |
2.442 |
2.397 |
2.426 |
-0.010 |
1,353 |
26,567 |
+222 |
Oct20 |
191113 |
2.463 |
2.473 |
2.425 |
2.454 |
-0.010 |
7,078 |
59,726 |
+1,113 |
Nov20 |
191113 |
2.533 |
2.533 |
2.490 |
2.517 |
-0.009 |
989 |
21,416 |
-23 |
Dec20 |
191113 |
2.696 |
2.696 |
2.657 |
2.684 |
-0.011 |
689 |
22,454 |
+43 |
Jan21 |
191113 |
2.799 |
2.802 |
2.769 |
2.796 |
-0.012 |
865 |
18,561 |
+69 |
Feb21 |
191113 |
2.745 |
2.754 |
2.725 |
2.746 |
-0.013 |
113 |
8,158 |
-8 |
Mar21 |
191113 |
2.601 |
2.605 |
2.585 |
2.601 |
-0.014 |
405 |
10,944 |
+67 |
Total Volume and Open Interest |
458,175 |
1,157,534 |
+64 |
Brent Crude Oil(ICE) |
Jan20 |
191113 |
61.85 |
62.74 |
61.22 |
62.37 |
+0.31 |
238,171 |
430,581 |
-18,207 |
Feb20 |
191113 |
61.11 |
61.89 |
60.43 |
61.54 |
+0.30 |
138,754 |
320,817 |
+20,671 |
Mar20 |
191113 |
60.43 |
61.23 |
59.86 |
60.89 |
+0.29 |
84,730 |
240,500 |
+3,078 |
Apr20 |
191113 |
60.09 |
60.75 |
59.45 |
60.43 |
+0.27 |
46,380 |
106,817 |
-1,789 |
May20 |
191113 |
59.77 |
60.41 |
59.16 |
60.11 |
+0.27 |
48,052 |
116,630 |
-5,246 |
Jun20 |
191113 |
59.47 |
60.12 |
58.89 |
59.82 |
+0.27 |
85,615 |
251,578 |
+6,409 |
Jul20 |
191113 |
59.19 |
59.82 |
58.63 |
59.54 |
+0.26 |
21,428 |
97,006 |
+3,349 |
Aug20 |
191113 |
58.96 |
59.50 |
58.41 |
59.31 |
+0.26 |
8,188 |
63,224 |
+1,612 |
Sep20 |
191113 |
58.74 |
59.37 |
58.22 |
59.10 |
+0.26 |
12,518 |
104,405 |
+2,321 |
Oct20 |
191113 |
58.93 |
58.93 |
58.88 |
58.88 |
+0.25 |
6,536 |
67,889 |
+2,389 |
Nov20 |
191113 |
57.82 |
58.70 |
57.82 |
58.70 |
+0.25 |
4,237 |
44,597 |
+625 |
Dec20 |
191113 |
58.16 |
58.76 |
57.67 |
58.52 |
+0.26 |
32,829 |
227,182 |
-1,500 |
Jan21 |
191113 |
58.40 |
58.40 |
58.40 |
58.40 |
+0.26 |
1,026 |
38,398 |
+43 |
Feb21 |
191113 |
58.28 |
58.28 |
58.28 |
58.28 |
+0.24 |
767 |
32,995 |
+51 |
Total Volume and Open Interest |
744,828 |
2,496,845 |
+14,276 |
Gas Oil(ICE) |
Dec19 |
191113 |
570.50 |
580.25 |
563.00 |
575.25 |
+0.25 |
98,148 |
180,328 |
-7,897 |
Jan20 |
191113 |
571.25 |
579.25 |
563.25 |
574.75 |
unch |
79,276 |
136,532 |
-2,416 |
Feb20 |
191113 |
570.50 |
578.25 |
563.25 |
574.00 |
unch |
43,454 |
71,719 |
+1,360 |
Mar20 |
191113 |
569.00 |
576.25 |
562.00 |
572.25 |
unch |
34,650 |
69,440 |
+1,373 |
Apr20 |
191113 |
566.75 |
573.25 |
560.00 |
570.00 |
unch |
20,778 |
41,538 |
+2,635 |
May20 |
191113 |
563.75 |
570.50 |
558.00 |
567.25 |
unch |
15,497 |
41,037 |
+3,156 |
Jun20 |
191113 |
561.50 |
567.50 |
555.25 |
564.25 |
unch |
28,708 |
65,388 |
+722 |
Jul20 |
191113 |
560.25 |
566.00 |
554.50 |
562.75 |
-0.25 |
4,018 |
23,192 |
+1,829 |
Aug20 |
191113 |
554.00 |
564.75 |
554.00 |
561.75 |
unch |
1,199 |
19,734 |
+242 |
Sep20 |
191113 |
558.50 |
564.00 |
553.00 |
561.00 |
unch |
3,219 |
25,781 |
-717 |
Total Volume and Open Interest |
341,347 |
809,223 |
-6,729 |
Ethanol(CBOT) |
Dec19 |
191113 |
1.421 |
1.431 |
1.406 |
1.412 |
-0.021 |
114 |
338 |
-10 |
Jan20 |
191113 |
1.400 |
1.406 |
1.385 |
1.387 |
-0.017 |
126 |
162 |
+59 |
Feb20 |
191113 |
1.418 |
1.418 |
1.405 |
1.405 |
-0.017 |
0 |
17 |
+0 |
Mar20 |
191113 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.017 |
|
|
|
Apr20 |
191113 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.017 |
|
|
|
May20 |
191113 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.017 |
|
|
|
Jun20 |
191113 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.017 |
|
|
|
Jul20 |
191113 |
1.471 |
1.471 |
1.471 |
1.471 |
-0.017 |
|
|
|
Total Volume and Open Interest |
240 |
517 |
+49 |
WTI Crude Oil(ICE) |
Dec19 |
191113 |
56.64 |
57.53 |
56.21 |
57.12 |
+0.32 |
59,466 |
72,818 |
-7,821 |
Jan20 |
191113 |
56.75 |
57.60 |
56.26 |
57.20 |
+0.35 |
67,745 |
85,382 |
+596 |
Feb20 |
191113 |
56.63 |
57.46 |
56.15 |
57.09 |
+0.35 |
40,570 |
57,392 |
+3,573 |
Mar20 |
191113 |
56.31 |
57.16 |
55.91 |
56.82 |
+0.34 |
17,992 |
53,348 |
+691 |
Apr20 |
191113 |
56.02 |
56.80 |
55.61 |
56.49 |
+0.31 |
5,988 |
22,809 |
+138 |
May20 |
191113 |
55.71 |
56.32 |
55.28 |
56.13 |
+0.29 |
3,045 |
17,512 |
-7 |
Jun20 |
191113 |
55.48 |
55.97 |
54.97 |
55.73 |
+0.28 |
11,256 |
69,634 |
-73 |
Jul20 |
191113 |
55.30 |
55.54 |
55.30 |
55.32 |
+0.27 |
403 |
12,801 |
+164 |
Aug20 |
191113 |
54.89 |
54.92 |
54.83 |
54.92 |
+0.26 |
326 |
7,156 |
+106 |
Sep20 |
191113 |
54.55 |
54.55 |
54.55 |
54.55 |
+0.25 |
1,856 |
14,470 |
+392 |
Oct20 |
191113 |
54.30 |
54.30 |
54.24 |
54.24 |
+0.23 |
221 |
7,121 |
-36 |
Nov20 |
191113 |
53.99 |
53.99 |
53.99 |
53.99 |
+0.22 |
389 |
5,917 |
-22 |
Dec20 |
191113 |
53.40 |
53.97 |
53.11 |
53.79 |
+0.21 |
9,541 |
86,149 |
-894 |
Jan21 |
191113 |
53.57 |
53.57 |
53.57 |
53.57 |
+0.20 |
32 |
3,487 |
-26 |
Feb21 |
191113 |
53.38 |
53.38 |
53.38 |
53.38 |
+0.21 |
8 |
2,917 |
+8 |
Mar21 |
191113 |
53.21 |
53.21 |
53.21 |
53.21 |
+0.21 |
0 |
3,753 |
+0 |
Total Volume and Open Interest |
221,138 |
628,838 |
-3,666 |
US Dollar Index(ICE) |
Dec19 |
191113 |
98.185 |
98.300 |
98.140 |
98.230 |
+0.080 |
8,449 |
43,861 |
+263 |
Mar20 |
191113 |
97.745 |
97.870 |
97.710 |
97.805 |
+0.080 |
66 |
2,054 |
-34 |
Jun20 |
191113 |
97.445 |
97.445 |
97.445 |
97.445 |
+0.080 |
10 |
224 |
+10 |
Total Volume and Open Interest |
8,570 |
46,188 |
+284 |
Australian Dollar(CME) |
Dec19 |
191113 |
68.46 |
68.63 |
68.27 |
68.36 |
-0.14 |
89,064 |
158,073 |
+3,606 |
Mar20 |
191113 |
68.57 |
68.76 |
68.43 |
68.51 |
-0.14 |
29 |
1,143 |
+3 |
Jun20 |
191113 |
68.64 |
68.80 |
68.55 |
68.64 |
-0.15 |
0 |
171 |
+0 |
Total Volume and Open Interest |
89,154 |
160,129 |
+3,622 |
British Pound(CME) |
Dec19 |
191113 |
128.62 |
128.71 |
128.33 |
128.51 |
-0.19 |
83,354 |
204,876 |
+2,856 |
Mar20 |
191113 |
129.04 |
129.08 |
128.73 |
128.89 |
-0.19 |
111 |
1,289 |
-8 |
Jun20 |
191113 |
129.19 |
129.19 |
129.12 |
129.19 |
-0.19 |
0 |
199 |
+0 |
Total Volume and Open Interest |
84,395 |
209,312 |
+1,919 |
Canadian Dollar(CME) |
Dec19 |
191113 |
75.55 |
75.58 |
75.37 |
75.46 |
-0.15 |
59,903 |
176,743 |
-3,067 |
Mar20 |
191113 |
75.61 |
75.61 |
75.42 |
75.50 |
-0.14 |
660 |
3,885 |
+536 |
Jun20 |
191113 |
75.45 |
75.59 |
75.43 |
75.50 |
-0.15 |
17 |
805 |
+0 |
Sep20 |
191113 |
75.60 |
75.60 |
75.50 |
75.50 |
-0.15 |
6 |
361 |
+1 |
Total Volume and Open Interest |
60,623 |
182,793 |
-2,531 |
Japanese Yen(CME) |
Dec19 |
191113 |
91.92 |
92.20 |
91.78 |
92.10 |
+0.15 |
97,094 |
179,959 |
+2,440 |
Mar20 |
191113 |
92.49 |
92.77 |
92.36 |
92.67 |
+0.15 |
90 |
1,028 |
+32 |
Jun20 |
191113 |
93.18 |
93.18 |
92.91 |
93.17 |
+0.16 |
1 |
41 |
+0 |
Total Volume and Open Interest |
99,215 |
183,480 |
+1,098 |
Swiss Franc(CME) |
Dec19 |
191113 |
100.91 |
101.40 |
100.91 |
101.31 |
+0.31 |
22,162 |
67,859 |
-952 |
Mar20 |
191113 |
101.67 |
102.12 |
101.64 |
102.04 |
+0.32 |
25 |
195 |
+1 |
Jun20 |
191113 |
102.69 |
102.69 |
102.69 |
102.69 |
+0.31 |
0 |
10 |
+0 |
Total Volume and Open Interest |
22,187 |
68,066 |
-951 |
EuroFX(CME) |
Dec19 |
191113 |
110.34 |
110.43 |
110.18 |
110.25 |
-0.10 |
126,709 |
540,055 |
+147 |
Mar20 |
191113 |
111.04 |
111.12 |
110.88 |
110.94 |
-0.10 |
701 |
21,225 |
-91 |
Jun20 |
191113 |
111.58 |
111.70 |
111.50 |
111.56 |
-0.11 |
11 |
1,769 |
+0 |
Total Volume and Open Interest |
129,173 |
569,527 |
+254 |
Mexican Peso(CME) |
Nov19 |
191113 |
514.63 |
517.25 |
512.25 |
514.63 |
-2.13 |
|
|
|
Dec19 |
191113 |
514.63 |
515.38 |
509.50 |
512.38 |
-2.25 |
78,075 |
295,123 |
-13,809 |
Total Volume and Open Interest |
81,091 |
298,167 |
-10,898 |
Brazilian Real(CME) |
Dec19 |
191113 |
239.85 |
239.85 |
238.40 |
238.65 |
-1.25 |
8,464 |
53,230 |
+1,293 |
Jan20 |
191113 |
239.60 |
239.60 |
238.10 |
238.30 |
-1.20 |
16 |
276 |
+10 |
Feb20 |
191113 |
238.65 |
238.65 |
238.00 |
238.00 |
-1.15 |
0 |
20 |
+0 |
Mar20 |
191113 |
237.75 |
237.75 |
237.75 |
237.75 |
-1.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
8,480 |
53,541 |
+1,303 |
30-Year T-Bonds(CBOT) |
Dec19 |
191113 |
156~110 |
157~260 |
156~110 |
157~200 |
+0~200 |
293,969 |
1,002,091 |
+1,928 |
Mar20 |
191113 |
155~200 |
157~000 |
155~190 |
156~250 |
+0~200 |
3,353 |
22,906 |
+644 |
Jun20 |
191113 |
156~250 |
156~250 |
156~250 |
156~250 |
+0~200 |
|
|
|
Total Volume and Open Interest |
297,322 |
1,024,997 |
+2,572 |
10-Year T-Notes(CBOT) |
Dec19 |
191113 |
128~105 |
128~295 |
128~105 |
128~285 |
+0~115 |
1,365,009 |
3,681,836 |
+17,838 |
Mar20 |
191113 |
128~120 |
128~290 |
128~100 |
128~280 |
+0~120 |
41,063 |
242,700 |
+14,552 |
Jun20 |
191113 |
128~280 |
128~280 |
128~280 |
128~280 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,406,072 |
3,924,536 |
+32,390 |
5-Year T-Notes(CBOT) |
Dec19 |
191113 |
118~032 |
118~144 |
118~030 |
118~136 |
+0~064 |
790,747 |
4,373,028 |
-94,517 |
Mar20 |
191113 |
118~112 |
118~234 |
118~112 |
118~226 |
+0~066 |
54,589 |
308,412 |
+30,396 |
Jun20 |
191113 |
118~226 |
118~226 |
118~226 |
118~226 |
+0~066 |
|
|
|
Total Volume and Open Interest |
845,336 |
4,681,440 |
-64,121 |
2 Year T-Notes(CBOT) |
Dec19 |
191113 |
107~160 |
107~191 |
107~160 |
107~186 |
+0~014 |
480,695 |
3,716,228 |
-2,310 |
Mar20 |
191113 |
107~210 |
107~242 |
107~210 |
107~240 |
+0~017 |
42,601 |
407,593 |
+30,770 |
Jun20 |
191113 |
107~240 |
107~240 |
107~240 |
107~240 |
+0~017 |
|
|
|
Total Volume and Open Interest |
523,296 |
4,123,821 |
+28,460 |
Eurodollars(CME) |
Dec19 |
191113 |
98.085 |
98.090 |
98.075 |
98.085 |
+0.005 |
163,283 |
1,538,891 |
+1,402 |
Mar20 |
191113 |
98.280 |
98.305 |
98.275 |
98.300 |
+0.015 |
183,948 |
1,597,354 |
+1,686 |
Jun20 |
191113 |
98.340 |
98.380 |
98.335 |
98.375 |
+0.025 |
149,560 |
1,217,727 |
-2,378 |
Sep20 |
191113 |
98.390 |
98.440 |
98.380 |
98.430 |
+0.030 |
145,704 |
1,076,538 |
-6,296 |
Dec20 |
191113 |
98.370 |
98.435 |
98.365 |
98.425 |
+0.040 |
170,294 |
1,224,092 |
+3,082 |
Mar21 |
191113 |
98.415 |
98.485 |
98.410 |
98.475 |
+0.045 |
136,180 |
845,195 |
-1,678 |
Jun21 |
191113 |
98.405 |
98.480 |
98.400 |
98.470 |
+0.050 |
147,117 |
916,076 |
+6,283 |
Sep21 |
191113 |
98.390 |
98.470 |
98.385 |
98.465 |
+0.055 |
124,946 |
608,885 |
+7,389 |
Dec21 |
191113 |
98.360 |
98.445 |
98.355 |
98.435 |
+0.055 |
127,586 |
626,059 |
+7,675 |
Mar22 |
191113 |
98.350 |
98.440 |
98.350 |
98.430 |
+0.055 |
73,864 |
421,265 |
+1,321 |
Jun22 |
191113 |
98.330 |
98.420 |
98.330 |
98.410 |
+0.055 |
64,428 |
309,934 |
-611 |
Sep22 |
191113 |
98.310 |
98.405 |
98.310 |
98.395 |
+0.060 |
59,422 |
234,414 |
+1,995 |
Dec22 |
191113 |
98.285 |
98.375 |
98.285 |
98.370 |
+0.060 |
42,823 |
248,952 |
+1,852 |
Mar23 |
191113 |
98.275 |
98.360 |
98.270 |
98.355 |
+0.055 |
32,661 |
242,372 |
+1,942 |
Jun23 |
191113 |
98.255 |
98.345 |
98.255 |
98.335 |
+0.055 |
31,706 |
142,392 |
+1,128 |
Sep23 |
191113 |
98.235 |
98.325 |
98.235 |
98.320 |
+0.060 |
30,660 |
137,883 |
+577 |
Dec23 |
191113 |
98.220 |
98.300 |
98.215 |
98.295 |
+0.055 |
28,320 |
99,558 |
+7,216 |
Mar24 |
191113 |
98.195 |
98.280 |
98.195 |
98.275 |
+0.055 |
15,650 |
70,741 |
+93 |
Total Volume and Open Interest |
1,789,087 |
12,138,498 |
+25,517 |
Ultra T-Bond(CBOT) |
Dec19 |
191113 |
181~04 |
183~29 |
181~04 |
183~18 |
+1~06 |
132,784 |
1,170,271 |
+4,429 |
Mar20 |
191113 |
180~20 |
183~03 |
180~15 |
182~25 |
+1~06 |
1,819 |
17,949 |
+849 |
Jun20 |
191113 |
182~10 |
182~10 |
182~10 |
182~10 |
+1~06 |
|
|
|
Total Volume and Open Interest |
134,603 |
1,188,220 |
+5,278 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191113 |
138~315 |
139~290 |
138~315 |
139~265 |
+0~155 |
165,638 |
867,528 |
+7,320 |
Mar20 |
191113 |
140~130 |
141~065 |
140~110 |
141~045 |
+0~160 |
424 |
445 |
+392 |
Jun20 |
191113 |
141~045 |
141~045 |
141~045 |
141~045 |
+0~160 |
|
|
|
Total Volume and Open Interest |
166,062 |
867,973 |
+7,712 |
30 Day Federal Funds(CBOT) |
Nov19 |
191113 |
98.430 |
98.438 |
98.430 |
98.435 |
+0.002 |
27,111 |
380,347 |
+5,626 |
Dec19 |
191113 |
98.435 |
98.445 |
98.435 |
98.440 |
unch |
14,601 |
231,181 |
+1,852 |
Jan20 |
191113 |
98.455 |
98.470 |
98.455 |
98.465 |
+0.005 |
32,483 |
423,733 |
-1,397 |
Feb20 |
191113 |
98.490 |
98.510 |
98.485 |
98.500 |
+0.010 |
29,035 |
238,365 |
+1,474 |
Mar20 |
191113 |
98.505 |
98.520 |
98.495 |
98.515 |
+0.010 |
9,113 |
57,588 |
+1,059 |
Apr20 |
191113 |
98.530 |
98.555 |
98.520 |
98.545 |
+0.015 |
15,261 |
180,870 |
+2,180 |
Total Volume and Open Interest |
171,954 |
1,950,593 |
+11,108 |
Japanese Govt Bonds(SGX) |
Dec19 |
191113 |
152.58 |
152.87 |
152.49 |
152.87 |
+0.31 |
795 |
15,370 |
-155 |
Mar20 |
191113 |
153.05 |
153.05 |
153.05 |
153.05 |
+0.31 |
|
|
|
Jun20 |
191113 |
153.05 |
153.05 |
153.05 |
153.05 |
+0.31 |
|
|
|
Total Volume and Open Interest |
795 |
15,370 |
-155 |
Euro-Buxl(EUREX) |
Dec19 |
191113 |
203.20 |
205.86 |
203.06 |
205.46 |
+2.98 |
39,661 |
239,115 |
+2,474 |
Mar20 |
191113 |
203.88 |
203.88 |
203.88 |
203.88 |
+2.98 |
0 |
39,880 |
+0 |
Jun20 |
191113 |
202.46 |
202.46 |
202.46 |
202.46 |
+2.98 |
0 |
7 |
+0 |
Total Volume and Open Interest |
39,661 |
279,002 |
+2,474 |
Euro-Bund(EUREX) |
Dec19 |
191113 |
169.75 |
170.45 |
169.67 |
170.36 |
+0.82 |
576,490 |
1,661,336 |
+101,829 |
Mar20 |
191113 |
171.55 |
172.32 |
171.51 |
172.25 |
+0.92 |
13,263 |
58,314 |
+9,915 |
Jun20 |
191113 |
169.55 |
169.55 |
169.55 |
169.55 |
+0.82 |
1 |
1 |
+0 |
Total Volume and Open Interest |
589,754 |
1,719,651 |
+111,744 |
Euro-Bobl(EUREX) |
Dec19 |
191113 |
134.05 |
134.22 |
134.03 |
134.19 |
+0.19 |
317,702 |
1,240,447 |
+23,581 |
Mar20 |
191113 |
134.18 |
134.18 |
134.18 |
134.18 |
+0.21 |
485 |
11,554 |
+485 |
Jun20 |
191113 |
134.54 |
134.54 |
134.54 |
134.54 |
+0.19 |
|
|
|
Total Volume and Open Interest |
318,187 |
1,252,001 |
+24,066 |
Euro-Schatz(EUREX) |
Dec19 |
191113 |
111.99 |
112.01 |
111.98 |
112.00 |
+0.02 |
301,136 |
1,665,763 |
+88,237 |
Mar20 |
191113 |
111.99 |
112.00 |
111.99 |
112.00 |
+0.02 |
4,124 |
8,438 |
+4,121 |
Jun20 |
191113 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.02 |
|
|
|
Total Volume and Open Interest |
305,260 |
1,674,201 |
+92,358 |
3-Mth Euribor(EUREX) |
Dec19 |
191113 |
100.395 |
100.395 |
100.395 |
100.395 |
+0.010 |
0 |
2,136 |
+0 |
Mar20 |
191113 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.005 |
0 |
1,051 |
+0 |
Jun20 |
191113 |
100.425 |
100.425 |
100.425 |
100.425 |
+0.010 |
50 |
527 |
+0 |
Total Volume and Open Interest |
150 |
6,268 |
+50 |
Long Gilt(LIFFE) |
Dec19 |
191113 |
130~28 |
131~19 |
130~28 |
131~12 |
+0~19 |
138,375 |
782,902 |
+1,552 |
Mar20 |
191113 |
131~28 |
132~04 |
131~28 |
132~04 |
+0~21 |
307 |
705 |
+251 |
Total Volume and Open Interest |
138,682 |
783,607 |
+1,803 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191113 |
99.19 |
99.21 |
99.19 |
99.20 |
+0.01 |
68,063 |
692,972 |
+24,273 |
Mar20 |
191113 |
99.26 |
99.28 |
99.25 |
99.28 |
+0.02 |
60,204 |
606,385 |
-754 |
Jun20 |
191113 |
99.28 |
99.31 |
99.27 |
99.30 |
+0.03 |
45,991 |
582,468 |
-327 |
Sep20 |
191113 |
99.29 |
99.32 |
99.28 |
99.32 |
+0.03 |
31,244 |
531,857 |
-3,147 |
Dec20 |
191113 |
99.26 |
99.30 |
99.25 |
99.29 |
+0.04 |
40,561 |
599,397 |
-1,264 |
Mar21 |
191113 |
99.27 |
99.32 |
99.25 |
99.31 |
+0.04 |
30,579 |
242,968 |
-1,980 |
Total Volume and Open Interest |
510,111 |
4,270,234 |
+16,168 |
3-Mth Euribor(LIFFE) |
Dec19 |
191113 |
100.390 |
100.395 |
100.385 |
100.390 |
unch |
22,724 |
706,940 |
+2,816 |
Mar20 |
191113 |
100.400 |
100.410 |
100.400 |
100.405 |
+0.005 |
40,926 |
416,518 |
-6,038 |
Jun20 |
191113 |
100.415 |
100.425 |
100.415 |
100.420 |
+0.005 |
34,061 |
380,299 |
+3,653 |
Total Volume and Open Interest |
437,804 |
4,244,549 |
-11,638 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191113 |
99.02 |
99.04 |
99.00 |
99.01 |
-0.01 |
8,433 |
149,384 |
+708 |
Mar20 |
191113 |
99.15 |
99.19 |
99.13 |
99.14 |
-0.02 |
18,978 |
242,275 |
+1,887 |
Jun20 |
191113 |
99.17 |
99.21 |
99.16 |
99.17 |
-0.01 |
15,131 |
218,087 |
+1,938 |
Sep20 |
191113 |
99.19 |
99.23 |
99.18 |
99.20 |
unch |
9,530 |
198,643 |
+1,344 |
Dec20 |
191113 |
99.15 |
99.19 |
99.14 |
99.16 |
unch |
6,976 |
134,624 |
-67 |
Mar21 |
191113 |
99.15 |
99.20 |
99.15 |
99.16 |
unch |
3,618 |
89,312 |
+619 |
Jun21 |
191113 |
99.12 |
99.17 |
99.12 |
99.14 |
+0.01 |
1,525 |
54,764 |
-229 |
Sep21 |
191113 |
99.09 |
99.14 |
99.09 |
99.11 |
+0.01 |
846 |
29,381 |
+145 |
Dec21 |
191113 |
99.07 |
99.07 |
99.06 |
99.06 |
+0.02 |
12 |
6,256 |
+9 |
Mar22 |
191113 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.02 |
0 |
1,330 |
+0 |
Total Volume and Open Interest |
65,049 |
1,125,025 |
+6,354 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191113 |
98.71 |
98.74 |
98.69 |
98.73 |
+0.01 |
132,566 |
1,294,957 |
-9,252 |
Mar20 |
191113 |
98.71 |
98.71 |
98.71 |
98.71 |
+0.01 |
100 |
1,033 |
+100 |
Total Volume and Open Interest |
132,666 |
1,295,990 |
-9,152 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191113 |
99.14 |
99.19 |
99.13 |
99.17 |
+0.02 |
145,964 |
1,127,893 |
-16,729 |
Mar20 |
191113 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.01 |
50 |
2,299 |
+0 |
Total Volume and Open Interest |
146,014 |
1,130,192 |
-16,729 |
Gold(CMX) |
Dec19 |
191113 |
1456.5 |
1467.9 |
1456.4 |
1463.3 |
+9.6 |
429,612 |
377,440 |
-28,018 |
Feb20 |
191113 |
1463.8 |
1474.8 |
1463.8 |
1470.2 |
+9.6 |
94,343 |
230,004 |
+30,434 |
Apr20 |
191113 |
1470.0 |
1479.8 |
1470.0 |
1475.5 |
+9.6 |
2,198 |
39,614 |
+216 |
Jun20 |
191113 |
1474.7 |
1484.5 |
1474.7 |
1480.4 |
+9.7 |
2,492 |
38,815 |
+286 |
Aug20 |
191113 |
1480.1 |
1488.4 |
1480.1 |
1485.2 |
+9.8 |
625 |
7,115 |
+401 |
Oct20 |
191113 |
1487.6 |
1492.5 |
1487.6 |
1489.6 |
+9.8 |
612 |
4,474 |
+266 |
Dec20 |
191113 |
1489.9 |
1498.1 |
1489.9 |
1493.9 |
+9.7 |
932 |
7,864 |
+109 |
Feb21 |
191113 |
1498.1 |
1498.1 |
1498.1 |
1498.1 |
+9.9 |
10 |
115 |
+0 |
Apr21 |
191113 |
1501.3 |
1501.3 |
1501.3 |
1501.3 |
+9.9 |
0 |
32 |
+0 |
Jun21 |
191113 |
1503.9 |
1506.4 |
1503.9 |
1504.5 |
+9.9 |
19 |
1,509 |
+18 |
Aug21 |
191113 |
1508.5 |
1508.5 |
1508.5 |
1508.5 |
+9.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
531,012 |
708,463 |
+3,722 |
Silver(CMX) |
Dec19 |
191113 |
1672.0 |
1700.0 |
1672.0 |
1691.3 |
+22.1 |
93,978 |
118,603 |
-7,634 |
Mar20 |
191113 |
1691.0 |
1714.0 |
1689.5 |
1705.7 |
+22.2 |
16,706 |
72,322 |
+7,015 |
May20 |
191113 |
1700.5 |
1721.0 |
1700.5 |
1714.0 |
+22.4 |
3,590 |
14,013 |
+1,053 |
Jul20 |
191113 |
1726.0 |
1730.0 |
1712.0 |
1722.4 |
+22.5 |
2,860 |
12,388 |
+240 |
Sep20 |
191113 |
1727.0 |
1730.2 |
1727.0 |
1730.2 |
+22.4 |
53 |
2,170 |
-39 |
Dec20 |
191113 |
1739.5 |
1744.5 |
1732.5 |
1741.3 |
+22.0 |
341 |
2,008 |
-73 |
Mar21 |
191113 |
1749.8 |
1749.8 |
1749.8 |
1749.8 |
+22.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
117,645 |
222,122 |
+596 |
Platinum(NYMEX) |
Jan20 |
191113 |
870.5 |
879.7 |
869.6 |
874.8 |
+4.9 |
24,855 |
81,629 |
-1,954 |
Apr20 |
191113 |
879.1 |
884.0 |
874.9 |
879.9 |
+4.8 |
778 |
8,626 |
+75 |
Jul20 |
191113 |
888.0 |
888.0 |
881.0 |
885.2 |
+4.8 |
61 |
366 |
+26 |
Oct20 |
191113 |
889.5 |
889.5 |
887.7 |
887.7 |
+4.5 |
2 |
21 |
+2 |
Total Volume and Open Interest |
25,702 |
90,681 |
-1,852 |
Palladium(NYMEX) |
Dec19 |
191113 |
1665.40 |
1698.20 |
1661.00 |
1675.10 |
+5.00 |
4,882 |
18,364 |
-736 |
Mar20 |
191113 |
1665.30 |
1692.90 |
1658.30 |
1672.50 |
+5.20 |
876 |
5,437 |
+313 |
Jun20 |
191113 |
1678.80 |
1678.80 |
1666.80 |
1666.80 |
+5.20 |
33 |
1,544 |
+21 |
Total Volume and Open Interest |
5,791 |
25,445 |
-402 |
Copper(CMX) |
Dec19 |
191113 |
264.65 |
265.15 |
263.30 |
263.95 |
-0.60 |
67,870 |
100,213 |
-6,947 |
Mar20 |
191113 |
265.70 |
266.25 |
264.50 |
265.10 |
-0.55 |
23,301 |
93,957 |
+6,374 |
May20 |
191113 |
266.40 |
267.40 |
265.25 |
265.85 |
-0.55 |
4,975 |
15,801 |
+974 |
Jul20 |
191113 |
267.45 |
267.50 |
266.00 |
266.55 |
-0.55 |
1,505 |
17,538 |
+731 |
Sep20 |
191113 |
267.30 |
268.05 |
266.75 |
267.20 |
-0.55 |
160 |
3,208 |
+56 |
Total Volume and Open Interest |
99,125 |
239,830 |
+1,413 |
E-mini DJIA Index(CBOT) |
Dec19 |
191113 |
27661 |
27771 |
27524 |
27761 |
+98 |
134,410 |
109,293 |
-1,453 |
Mar20 |
191113 |
27622 |
27764 |
27518 |
27751 |
+97 |
151 |
4,456 |
+41 |
Jun20 |
191113 |
27711 |
27711 |
27510 |
27711 |
+112 |
0 |
2 |
+0 |
Sep20 |
191113 |
27670 |
27670 |
27670 |
27670 |
+112 |
|
|
|
Total Volume and Open Interest |
134,561 |
113,751 |
-1,412 |
S & P 500(CME) |
Dec19 |
191113 |
3087.50 |
3096.00 |
3076.50 |
3095.60 |
+3.70 |
1,693 |
24,289 |
+689 |
Mar20 |
191113 |
3098.00 |
3098.00 |
3098.00 |
3098.00 |
+3.70 |
0 |
1 |
-4 |
Jun20 |
191113 |
3098.00 |
3098.00 |
3098.00 |
3098.00 |
+4.70 |
|
|
|
Sep20 |
191113 |
3097.80 |
3097.80 |
3097.80 |
3097.80 |
+4.20 |
|
|
|
Total Volume and Open Interest |
1,693 |
24,364 |
+685 |
S & P 500 E-Mini(CME) |
Dec19 |
191113 |
3091.25 |
3097.00 |
3075.75 |
3095.50 |
+3.50 |
1,101,243 |
2,598,016 |
+16,930 |
Mar20 |
191113 |
3090.75 |
3099.00 |
3078.25 |
3098.00 |
+3.75 |
8,614 |
146,994 |
+6,651 |
Jun20 |
191113 |
3090.00 |
3098.00 |
3079.25 |
3098.00 |
+4.75 |
31 |
3,829 |
+24 |
Sep20 |
191113 |
3085.00 |
3097.75 |
3082.50 |
3097.75 |
+4.25 |
1 |
150 |
+1 |
Total Volume and Open Interest |
1,109,891 |
2,750,302 |
+23,605 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191113 |
8273.00 |
8281.50 |
8220.00 |
8265.75 |
-9.25 |
316,729 |
229,456 |
+1,172 |
Mar20 |
191113 |
8285.25 |
8303.50 |
8242.75 |
8287.75 |
-9.25 |
552 |
2,320 |
+94 |
Jun20 |
191113 |
8264.00 |
8314.25 |
8264.00 |
8307.50 |
-9.00 |
21 |
75 |
-8 |
Total Volume and Open Interest |
317,302 |
231,853 |
+1,258 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191113 |
1991.80 |
1992.30 |
1976.90 |
1987.10 |
-4.30 |
9,147 |
73,378 |
+402 |
Mar20 |
191113 |
1991.10 |
1991.10 |
1981.70 |
1991.10 |
-4.30 |
0 |
93 |
+0 |
Jun20 |
191113 |
1995.70 |
1995.70 |
1995.70 |
1995.70 |
-5.00 |
|
|
|
Total Volume and Open Interest |
9,147 |
73,471 |
+402 |
Volatility Index(CBOE) |
Nov19 |
191113 |
13.92 |
14.35 |
13.82 |
13.98 |
+0.10 |
70,273 |
110,831 |
-11,620 |
Dec19 |
191113 |
15.82 |
16.15 |
15.70 |
15.83 |
unch |
52,372 |
255,158 |
+13,286 |
Jan20 |
191113 |
17.20 |
17.40 |
17.02 |
17.18 |
unch |
16,973 |
52,108 |
+1,509 |
Feb20 |
191113 |
17.96 |
18.15 |
17.81 |
17.93 |
unch |
8,084 |
46,086 |
+1,788 |
Total Volume and Open Interest |
156,185 |
520,543 |
+6,040 |
S & P 600(CME) |
Dec19 |
191113 |
980.10 |
980.10 |
980.10 |
980.10 |
-5.90 |
0 |
430 |
+0 |
Mar20 |
191113 |
980.80 |
980.80 |
980.80 |
980.80 |
-5.90 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191113 |
1595.60 |
1595.90 |
1579.70 |
1593.00 |
-2.70 |
100,717 |
466,525 |
+930 |
Mar20 |
191113 |
1593.60 |
1595.10 |
1583.00 |
1595.10 |
-2.70 |
117 |
3,315 |
+2 |
Jun20 |
191113 |
1597.10 |
1597.10 |
1597.10 |
1597.10 |
-3.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
100,834 |
469,843 |
+932 |
Nikkei 225(CME) |
Dec19 |
191113 |
23495 |
23505 |
23175 |
23345 |
-135 |
5,331 |
33,510 |
-78 |
Mar20 |
191113 |
23290 |
23335 |
23140 |
23300 |
-135 |
235 |
782 |
+226 |
Total Volume and Open Interest |
5,566 |
34,292 |
+148 |
Nikkei 225(SGX) |
Dec19 |
191113 |
23550 |
23580 |
23260 |
23335 |
-230 |
71,268 |
142,166 |
+1,414 |
Mar20 |
191113 |
23470 |
23490 |
23215 |
23285 |
-230 |
37 |
1,511 |
-2 |
Jun20 |
191113 |
23345 |
23345 |
23120 |
23120 |
-230 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
71,869 |
172,303 |
+1,512 |
Nikkei 225 Mini(JPX) |
Dec19 |
191113 |
23545 |
23580 |
23260 |
23300 |
-250 |
627,864 |
447,162 |
-3,005 |
Mar20 |
191113 |
23470 |
23500 |
23185 |
23220 |
-250 |
20,354 |
27,308 |
+720 |
Jun20 |
191113 |
23270 |
23300 |
23000 |
23030 |
-240 |
206 |
1,958 |
-24 |
Total Volume and Open Interest |
661,624 |
520,882 |
-2,027 |
Nikkei 225(JPX) |
Dec19 |
191113 |
23540 |
23580 |
23260 |
23300 |
-250 |
51,340 |
285,013 |
+1,266 |
Mar20 |
191113 |
23470 |
23500 |
23190 |
23220 |
-250 |
555 |
18,487 |
+812 |
Jun20 |
191113 |
23270 |
23270 |
23030 |
23030 |
-240 |
5 |
15,561 |
+82 |
Total Volume and Open Interest |
51,911 |
389,993 |
+2,659 |
Nikkei 225(CME) Yen |
Dec19 |
191113 |
23490 |
23500 |
23165 |
23330 |
-140 |
24,866 |
71,666 |
+1,376 |
Mar20 |
191113 |
23265 |
23270 |
23115 |
23250 |
-145 |
178 |
704 |
+174 |
Jun20 |
191113 |
23120 |
23120 |
23120 |
23120 |
-135 |
|
|
|
Total Volume and Open Interest |
25,044 |
72,370 |
+1,550 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191113 |
23330 |
23330 |
23210 |
23330 |
-140 |
0 |
5 |
+0 |
Mar20 |
191113 |
23250 |
23250 |
23250 |
23250 |
-150 |
|
|
|
Jun20 |
191113 |
23120 |
23120 |
23120 |
23120 |
-140 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191113 |
5906.5 |
5917.0 |
5873.0 |
5907.0 |
-13.0 |
224,393 |
348,027 |
+32,699 |
Dec19 |
191113 |
5898.5 |
5907.0 |
5864.0 |
5898.0 |
-12.5 |
176,184 |
254,044 |
+125,845 |
Jan20 |
191113 |
5892.0 |
5892.0 |
5888.5 |
5888.5 |
-13.0 |
10 |
0 |
+0 |
Mar20 |
191113 |
5865.0 |
5886.5 |
5865.0 |
5880.0 |
-13.0 |
0 |
60 |
+0 |
Total Volume and Open Interest |
400,587 |
616,638 |
+158,544 |
Hang Seng Index(HKFE) |
Nov19 |
191113 |
26975 |
27006 |
26444 |
26489 |
-493 |
190,531 |
114,934 |
-2,174 |
Dec19 |
191113 |
27029 |
27046 |
26495 |
26539 |
-490 |
1,656 |
22,592 |
+325 |
Total Volume and Open Interest |
192,305 |
145,304 |
-1,869 |
DAX(EUREX) |
Dec19 |
191113 |
13248.5 |
13267.5 |
13131.5 |
13225.0 |
-65.5 |
84,521 |
121,724 |
+368 |
Mar20 |
191113 |
13212.0 |
13240.0 |
13149.5 |
13219.0 |
-65.0 |
77 |
1,467 |
+23 |
Jun20 |
191113 |
13238.0 |
13238.0 |
13238.0 |
13238.0 |
-65.5 |
3 |
190 |
+0 |
Total Volume and Open Interest |
84,601 |
123,381 |
+391 |
Mini-DAX(EUREX) |
Dec19 |
191113 |
13246.0 |
13267.0 |
13131.0 |
13225.0 |
-65.5 |
33,794 |
13,469 |
+247 |
Mar20 |
191113 |
13205.0 |
13238.0 |
13138.0 |
13219.0 |
-65.0 |
62 |
1,479 |
+15 |
Jun20 |
191113 |
13238.0 |
13238.0 |
13238.0 |
13238.0 |
-65.5 |
0 |
59 |
+0 |
Total Volume and Open Interest |
33,856 |
15,007 |
+262 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191113 |
3697 |
3703 |
3673 |
3693 |
-18 |
722,787 |
3,754,073 |
-20,583 |
Mar20 |
191113 |
3681 |
3686 |
3661 |
3679 |
-18 |
168 |
176,546 |
+131 |
Jun20 |
191113 |
3600 |
3600 |
3588 |
3596 |
-19 |
0 |
39,420 |
+0 |
Total Volume and Open Interest |
724,455 |
3,999,081 |
-18,952 |
Swiss Market Index(EUREX) |
Dec19 |
191113 |
10267 |
10304 |
10220 |
10284 |
-24 |
34,544 |
191,002 |
-638 |
Mar20 |
191113 |
10147 |
10173 |
10125 |
10173 |
-24 |
856 |
2,064 |
+575 |
Jun20 |
191113 |
9999 |
9999 |
9996 |
9996 |
-24 |
3 |
151 |
+2 |
Total Volume and Open Interest |
35,403 |
193,217 |
-61 |
FT-SE 100(EURONEXT) |
Dec19 |
191113 |
7326.00 |
7344.00 |
7280.00 |
7334.00 |
-22.50 |
75,866 |
745,251 |
+659 |
Mar20 |
191113 |
7253.00 |
7275.00 |
7253.00 |
7268.00 |
-23.00 |
704 |
3,618 |
+700 |
Jun20 |
191113 |
7188.00 |
7188.00 |
7188.00 |
7188.00 |
-23.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
76,570 |
748,909 |
+1,359 |
SPI 200(SFE) |
Dec19 |
191113 |
6749.0 |
6783.0 |
6686.0 |
6691.0 |
-53.0 |
45,418 |
379,809 |
+98 |
Mar20 |
191113 |
6619.0 |
6619.0 |
6619.0 |
6619.0 |
-53.0 |
0 |
1,820 |
+0 |
Jun20 |
191113 |
6594.0 |
6594.0 |
6594.0 |
6594.0 |
-53.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
45,423 |
383,842 |
+100 |
FTSE MIB(ISE) |
Dec19 |
191113 |
23650.00 |
23695.00 |
23395.00 |
23542.00 |
-219.00 |
26,232 |
145,839 |
+5,585 |
Mar20 |
191113 |
23570.00 |
23575.00 |
23300.00 |
23437.00 |
-219.00 |
49 |
720 |
+24 |
Jun20 |
191113 |
22990.00 |
22990.00 |
22850.00 |
22857.00 |
-219.00 |
4 |
91 |
+3 |
Total Volume and Open Interest |
26,285 |
146,653 |
+5,612 |
KOSPI 200(KFE) |
Dec19 |
191113 |
283.80 |
284.35 |
280.90 |
281.85 |
-2.25 |
211,419 |
332,513 |
+2,212 |
Mar20 |
191113 |
280.30 |
281.35 |
278.10 |
278.85 |
-2.35 |
1,385 |
13,308 |
+37 |
Jun20 |
191113 |
278.50 |
278.70 |
278.50 |
278.70 |
-2.75 |
0 |
9,868 |
-6 |
Total Volume and Open Interest |
213,105 |
385,794 |
+2,543 |
GSCI(CME) |
Nov19 |
191113 |
415.70 |
416.60 |
412.80 |
415.75 |
+0.20 |
2,447 |
3,112 |
-2,168 |
Dec19 |
191113 |
418.20 |
419.05 |
415.40 |
418.45 |
+0.20 |
2,444 |
9,487 |
+2,432 |
Jan20 |
191113 |
418.05 |
418.05 |
416.10 |
418.05 |
+0.20 |
|
|
|
Total Volume and Open Interest |
4,891 |
12,599 |
+264 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|